BARK Stock Price History
NYSE: BARKConsumer DiscretionaryOther Specialty StoresUSD
8.02-0.19 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BARK price history at a glance
The price history for BARK (BARK) on this page begins on December 14, 2020, when the stock closed at $248.00; it most recently closed at $8.02 on October 5, 2026. The highest price in this record is $390.80, reached on December 21, 2020; the latest close is 97.9% below that peak. Across the 5 complete calendar years in the table, BARK finished higher in 1 and lower in 4. Its best year was 2024 (+144.4%) and its worst was 2021 (-71.0%).
Over roughly 6 years the share price changed -96.8%, a -44.6% compound annual price return (excluding dividends). In the last 12 months alone, BARK has lost 52.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $390.80
- Date of high
- Dec 21, 2020
- Low since 2020
- $8.00
- Date of low
- Oct 5, 2026
- 52-week high
- $20.80
- 52-week low
- $7.98
- IPO year
- 2020
- Last close
- $8.02
BARK returns
1 week
-1.23%
1 month
-10.19%
3 months
-16.46%
6 months
-3.37%
Year to date
-33.50%
1 year
-52.82%
3 years
-61.27%
5 years
-93.39%
BARK price return, excluding dividends.
BARK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.02 | -30.50% |
| 2025 | 11.54 | -70.71% |
| 2024 | 39.40 | +144.42% |
| 2023 | 16.12 | -45.91% |
| 2022 | 29.80 | -64.69% |
| 2021 | 84.40 | -71.02% |
| 2020* | 291.20 | +17.42% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BARK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.26 | 8.26 | 8.01 | 8.02 | -2.31% | |
| 8.25 | 8.35 | 8.09 | 8.21 | -0.12% | |
| 8.00 | 8.31 | 8.00 | 8.22 | +0.61% | |
| 8.20 | 8.21 | 8.10 | 8.17 | +0.86% | |
| 8.10 | 8.20 | 8.05 | 8.10 | -0.25% | |
| 8.46 | 8.63 | 8.06 | 8.12 | -4.69% | |
| 8.40 | 8.59 | 8.30 | 8.52 | +0.71% | |
| 8.38 | 8.58 | 8.33 | 8.46 | +2.30% | |
| 8.09 | 8.38 | 8.09 | 8.27 | +0.98% | |
| 8.16 | 8.35 | 8.09 | 8.19 | +0.37% | |
| 8.41 | 8.84 | 8.15 | 8.16 | +0.74% | |
| 8.17 | 8.33 | 8.01 | 8.10 | -1.58% | |
| 8.68 | 8.68 | 8.15 | 8.23 | -4.30% | |
| 8.91 | 8.96 | 8.58 | 8.60 | -1.71% | |
| 8.88 | 8.94 | 8.72 | 8.75 | -0.91% | |
| 9.00 | 9.07 | 8.80 | 8.83 | -1.23% | |
| 8.60 | 9.03 | 8.55 | 8.94 | +4.56% | |
| 8.98 | 8.98 | 8.55 | 8.55 | -3.39% | |
| 9.27 | 9.27 | 8.80 | 8.85 | -3.17% | |
| 9.49 | 9.54 | 9.07 | 9.14 | -4.69% | |
| 9.63 | 10.03 | 9.59 | 9.59 | -0.10% | |
| 8.89 | 9.87 | 8.69 | 9.60 | +7.50% | |
| 9.77 | 9.77 | 8.93 | 8.93 | -7.94% | |
| 10.53 | 10.73 | 9.63 | 9.70 | -9.68% | |
| 10.41 | 10.84 | 10.39 | 10.74 | +4.07% | |
| 10.66 | 10.74 | 10.24 | 10.32 | -3.28% | |
| 10.61 | 11.07 | 10.61 | 10.67 | -1.20% | |
| 10.50 | 10.90 | 10.41 | 10.80 | +1.60% | |
| 10.92 | 11.00 | 10.60 | 10.63 | -2.66% | |
| 10.76 | 11.07 | 10.70 | 10.92 | +0.65% | |
| 10.47 | 11.20 | 10.47 | 10.85 | +2.94% | |
| 10.22 | 10.69 | 10.22 | 10.54 | +1.93% | |
| 10.30 | 10.39 | 10.05 | 10.34 | +1.47% | |
| 10.02 | 10.31 | 10.02 | 10.19 | +0.59% | |
| 9.87 | 10.24 | 9.87 | 10.13 | +1.91% | |
| 10.12 | 10.36 | 9.90 | 9.94 | -4.51% | |
| 10.13 | 10.72 | 10.13 | 10.41 | +3.07% | |
| 10.16 | 10.47 | 10.03 | 10.10 | -1.94% | |
| 10.06 | 10.37 | 9.90 | 10.30 | +1.78% | |
| 10.37 | 10.94 | 10.12 | 10.12 | -3.07% | |
| 10.72 | 10.85 | 10.40 | 10.44 | -2.06% | |
| 10.55 | 11.14 | 10.55 | 10.66 | -0.56% | |
| 11.11 | 11.11 | 10.67 | 10.72 | +0.09% | |
| 11.11 | 11.17 | 10.68 | 10.71 | -4.55% | |
| 9.86 | 11.32 | 9.86 | 11.22 | +22.49% | |
| 9.15 | 9.48 | 9.15 | 9.16 | -1.40% | |
| 9.77 | 9.95 | 9.26 | 9.29 | -6.35% | |
| 9.79 | 10.07 | 9.54 | 9.92 | +0.92% | |
| 9.07 | 10.00 | 9.07 | 9.83 | +8.50% | |
| 8.79 | 9.29 | 8.63 | 9.06 | +2.60% | |
| 8.77 | 8.97 | 8.57 | 8.83 | -0.34% | |
| 8.82 | 8.99 | 8.76 | 8.86 | -0.67% | |
| 8.67 | 9.01 | 8.67 | 8.92 | +2.65% | |
| 8.65 | 8.89 | 8.61 | 8.69 | +2.12% | |
| 8.73 | 8.84 | 8.50 | 8.51 | -3.19% | |
| 8.80 | 8.81 | 8.43 | 8.79 | -1.35% | |
| 9.02 | 9.14 | 8.78 | 8.91 | -1.98% | |
| 9.26 | 9.26 | 9.02 | 9.09 | -2.57% | |
| 9.25 | 9.54 | 9.10 | 9.33 | +0.43% | |
| 9.47 | 9.50 | 9.14 | 9.29 | -2.11% | |
| 9.56 | 9.89 | 9.30 | 9.49 | -1.76% | |
| 9.29 | 9.69 | 9.29 | 9.66 | +4.32% | |
| 9.37 | 9.37 | 9.14 | 9.26 | -2.11% | |
| 9.79 | 9.87 | 9.04 | 9.46 | -1.46% | |
| 9.63 | 9.71 | 9.23 | 9.60 | +1.27% | |
| 9.67 | 9.67 | 9.24 | 9.48 | -1.46% | |
| 9.96 | 10.16 | 9.54 | 9.62 | -4.18% | |
| 10.28 | 10.28 | 9.76 | 10.04 | -3.28% | |
| 10.93 | 10.93 | 10.27 | 10.38 | -5.03% | |
| 10.86 | 11.00 | 10.63 | 10.93 | +1.49% | |
| 9.97 | 10.85 | 9.91 | 10.77 | +7.92% | |
| 9.53 | 10.20 | 9.27 | 9.98 | +4.18% | |
| 8.61 | 9.94 | 8.56 | 9.58 | +12.57% | |
| 9.01 | 9.17 | 8.51 | 8.51 | -6.69% | |
| 9.51 | 9.56 | 8.88 | 9.12 | -4.60% | |
| 9.34 | 9.85 | 9.09 | 9.56 | +2.47% | |
| 9.08 | 9.58 | 9.07 | 9.33 | +2.64% | |
| 9.96 | 9.96 | 9.01 | 9.09 | -9.37% | |
| 9.42 | 10.13 | 9.42 | 10.03 | +6.59% | |
| 8.88 | 9.60 | 8.82 | 9.41 | +6.21% | |
| 8.69 | 9.26 | 8.53 | 8.86 | +3.63% | |
| 9.94 | 9.94 | 8.48 | 8.55 | -12.40% | |
| 9.76 | 10.41 | 9.63 | 9.76 | -0.91% | |
| 9.25 | 10.71 | 9.17 | 9.85 | -2.76% | |
| 9.01 | 10.13 | 8.80 | 10.13 | +2.63% | |
| 9.62 | 10.41 | 9.58 | 9.87 | +3.24% | |
| 9.06 | 10.15 | 9.06 | 9.56 | +4.94% | |
| 9.47 | 9.58 | 9.10 | 9.11 | -5.20% | |
| 9.09 | 9.85 | 9.08 | 9.61 | +4.91% | |
| 9.90 | 9.90 | 8.99 | 9.16 | -8.31% | |
| 9.70 | 10.04 | 9.68 | 9.99 | +1.63% | |
| 9.99 | 10.30 | 9.66 | 9.83 | -2.58% | |
| 9.65 | 10.34 | 9.58 | 10.09 | +2.85% | |
| 9.23 | 9.87 | 9.04 | 9.81 | +6.05% | |
| 9.00 | 9.68 | 8.89 | 9.25 | +3.24% | |
| 8.70 | 9.16 | 8.68 | 8.96 | +3.34% | |
| 9.06 | 9.31 | 8.61 | 8.67 | -3.99% | |
| 8.95 | 9.15 | 8.50 | 9.03 | -0.77% | |
| 9.22 | 9.40 | 8.98 | 9.10 | -2.36% | |
| 8.62 | 9.39 | 8.62 | 9.32 | +7.50% | |
| 8.88 | 8.91 | 8.49 | 8.67 | -1.81% | |
| 9.24 | 9.30 | 8.81 | 8.83 | -5.05% | |
| 9.12 | 9.82 | 8.90 | 9.30 | +2.65% | |
| 8.74 | 9.24 | 8.61 | 9.06 | +2.84% | |
| 8.39 | 9.08 | 8.39 | 8.81 | +4.01% | |
| 9.12 | 9.12 | 8.35 | 8.47 | -6.41% | |
| 9.36 | 9.36 | 9.02 | 9.05 | -3.21% | |
| 9.08 | 9.57 | 9.04 | 9.35 | +4.35% | |
| 9.00 | 9.18 | 8.80 | 8.96 | -0.11% | |
| 9.23 | 9.32 | 8.92 | 8.97 | -4.06% | |
| 9.55 | 9.65 | 9.26 | 9.35 | -3.31% | |
| 9.55 | 9.86 | 9.16 | 9.67 | +2.44% | |
| 9.14 | 9.56 | 8.97 | 9.44 | +3.62% | |
| 9.10 | 9.29 | 8.91 | 9.11 | -1.73% | |
| 9.37 | 9.54 | 9.20 | 9.27 | -3.34% | |
| 9.46 | 9.74 | 9.45 | 9.59 | +0.21% | |
| 9.41 | 9.59 | 9.13 | 9.57 | +1.27% | |
| 9.78 | 9.78 | 9.29 | 9.45 | -3.47% | |
| 9.94 | 9.94 | 9.54 | 9.79 | -0.10% | |
| 10.16 | 10.43 | 9.73 | 9.80 | -3.92% | |
| 10.12 | 10.55 | 10.03 | 10.20 | +0.29% | |
| 10.28 | 10.69 | 9.81 | 10.17 | -1.07% | |
| 10.09 | 10.32 | 9.63 | 10.28 | +1.28% | |
| 9.31 | 10.41 | 9.31 | 10.15 | +8.91% | |
| 8.87 | 9.32 | 8.82 | 9.32 | +5.31% | |
| 8.25 | 8.86 | 8.15 | 8.85 | +6.63% | |
| 8.67 | 8.68 | 8.23 | 8.30 | -4.60% | |
| 8.66 | 8.98 | 8.52 | 8.70 | +0.23% | |
| 9.17 | 9.17 | 8.44 | 8.68 | -1.92% | |
| 9.69 | 9.70 | 8.58 | 8.85 | -10.15% | |
| 9.78 | 9.97 | 9.74 | 9.85 | -0.71% | |
| 9.20 | 9.99 | 9.10 | 9.92 | -5.34% | |
| 10.27 | 11.00 | 10.04 | 10.48 | +3.35% | |
| 10.26 | 10.86 | 9.94 | 10.14 | -0.98% | |
| 10.80 | 11.12 | 10.16 | 10.24 | -5.88% | |
| 10.84 | 11.20 | 10.70 | 10.88 | -1.45% | |
| 11.60 | 12.00 | 11.04 | 11.04 | -4.99% | |
| 12.76 | 12.76 | 11.62 | 11.62 | -7.19% | |
| 13.20 | 13.30 | 12.30 | 12.52 | -0.63% | |
| 13.20 | 13.20 | 12.02 | 12.60 | -3.96% | |
| 15.00 | 15.00 | 12.32 | 13.12 | -20.29% | |
| 16.00 | 16.46 | 15.98 | 16.46 | -1.32% | |
| 16.00 | 16.68 | 15.76 | 16.68 | +2.33% | |
| 16.48 | 16.80 | 16.20 | 16.30 | -1.33% | |
| 16.04 | 16.72 | 16.04 | 16.52 | +2.23% | |
| 16.00 | 16.78 | 15.76 | 16.16 | -0.25% | |
| 15.72 | 16.56 | 15.72 | 16.20 | 0.00% | |
| 16.00 | 16.50 | 15.78 | 16.20 | +3.18% | |
| 15.14 | 16.10 | 15.14 | 15.70 | +2.21% | |
| 15.00 | 15.40 | 15.00 | 15.36 | -0.78% | |
| 15.40 | 15.58 | 15.00 | 15.48 | -0.13% | |
| 15.80 | 16.54 | 15.50 | 15.50 | -4.79% | |
| 16.12 | 16.98 | 16.00 | 16.28 | +3.04% | |
| 16.00 | 16.32 | 15.44 | 15.80 | -2.83% | |
| 15.52 | 16.36 | 15.52 | 16.26 | +4.10% | |
| 15.68 | 15.98 | 15.28 | 15.62 | 0.00% | |
| 15.60 | 15.94 | 15.60 | 15.62 | +2.76% | |
| 15.92 | 16.20 | 15.20 | 15.20 | 0.00% | |
| 15.92 | 16.00 | 15.20 | 15.20 | -1.30% | |
| 16.00 | 16.54 | 15.10 | 15.40 | -3.99% | |
| 15.12 | 16.26 | 15.00 | 16.04 | +6.51% | |
| 15.30 | 15.30 | 14.68 | 15.06 | -1.31% | |
| 15.40 | 15.70 | 15.00 | 15.26 | -2.18% | |
| 15.80 | 15.90 | 15.20 | 15.60 | -0.51% | |
| 15.48 | 15.98 | 15.20 | 15.68 | +1.42% | |
| 15.50 | 15.96 | 15.30 | 15.46 | -0.90% | |
| 16.20 | 17.36 | 15.56 | 15.60 | -1.27% | |
| 16.58 | 16.80 | 15.80 | 15.80 | -2.47% | |
| 16.80 | 16.80 | 16.06 | 16.20 | -2.88% | |
| 16.20 | 17.20 | 16.06 | 16.68 | +2.21% | |
| 16.76 | 16.88 | 16.08 | 16.32 | -2.63% | |
| 16.62 | 17.16 | 16.60 | 16.76 | +0.96% | |
| 16.92 | 17.60 | 16.20 | 16.60 | -3.38% | |
| 17.80 | 18.32 | 17.02 | 17.18 | -3.48% | |
| 17.30 | 17.80 | 16.40 | 17.80 | +3.13% | |
| 17.34 | 17.60 | 16.50 | 17.26 | +0.82% | |
| 17.60 | 18.06 | 17.08 | 17.12 | -5.10% | |
| 18.00 | 18.20 | 17.42 | 18.04 | -0.88% | |
| 18.90 | 19.00 | 18.00 | 18.20 | -1.09% | |
| 18.60 | 18.82 | 18.06 | 18.40 | -1.18% | |
| 18.96 | 19.80 | 18.20 | 18.62 | -0.85% | |
| 18.26 | 18.98 | 17.66 | 18.78 | +2.51% | |
| 18.24 | 18.60 | 17.96 | 18.32 | +0.33% | |
| 18.16 | 19.20 | 18.16 | 18.26 | -2.77% | |
| 19.10 | 19.16 | 17.92 | 18.78 | +0.21% | |
| 15.80 | 19.80 | 15.80 | 18.74 | +18.61% | |
| 15.40 | 16.38 | 15.40 | 15.80 | +1.67% | |
| 15.58 | 16.48 | 15.22 | 15.54 | +25.53% | |
| 11.42 | 12.64 | 11.26 | 12.38 | +9.56% | |
| 11.00 | 11.50 | 10.80 | 11.30 | +4.63% | |
| 11.02 | 11.40 | 10.60 | 10.80 | -2.70% | |
| 11.24 | 11.60 | 10.90 | 11.10 | -4.31% | |
| 11.40 | 11.86 | 11.20 | 11.60 | +0.52% | |
| 11.64 | 12.42 | 11.46 | 11.54 | -4.31% | |
| 11.02 | 12.16 | 11.00 | 12.06 | +3.43% | |
| 11.78 | 12.00 | 11.42 | 11.66 | -1.35% | |
| 11.94 | 12.26 | 11.76 | 11.82 | -3.90% | |
| 12.58 | 13.22 | 11.74 | 12.30 | -5.24% | |
| 11.60 | 13.14 | 11.60 | 12.98 | +5.36% | |
| 12.00 | 12.50 | 11.70 | 12.32 | +1.48% | |
| 12.24 | 12.40 | 12.04 | 12.14 | -2.88% | |
| 12.62 | 12.80 | 12.34 | 12.50 | -1.57% | |
| 12.70 | 12.98 | 12.44 | 12.70 | -0.94% | |
| 12.74 | 13.00 | 12.60 | 12.82 | -1.69% | |
| 12.24 | 13.44 | 12.24 | 13.04 | +3.99% | |
| 13.20 | 13.26 | 12.54 | 12.54 | -5.14% | |
| 13.20 | 13.88 | 13.20 | 13.22 | -2.22% | |
| 13.34 | 13.60 | 13.20 | 13.52 | +2.74% | |
| 12.54 | 13.38 | 12.54 | 13.16 | -3.24% | |
| 13.00 | 13.64 | 13.00 | 13.60 | +3.66% | |
| 13.74 | 13.80 | 13.06 | 13.12 | -2.38% | |
| 13.80 | 14.00 | 13.44 | 13.44 | -1.32% | |
| 13.60 | 13.88 | 13.50 | 13.62 | -2.01% | |
| 13.40 | 13.96 | 13.30 | 13.90 | +4.51% | |
| 13.42 | 14.00 | 13.22 | 13.30 | -2.06% | |
| 13.80 | 14.10 | 13.48 | 13.58 | -5.03% | |
| 14.32 | 14.60 | 14.20 | 14.30 | +0.85% | |
| 14.04 | 14.44 | 13.90 | 14.18 | +0.42% | |
| 14.20 | 14.40 | 13.82 | 14.12 | +1.58% | |
| 14.00 | 14.40 | 13.62 | 13.90 | -4.53% | |
| 13.20 | 14.60 | 13.20 | 14.56 | +10.14% | |
| 14.00 | 14.40 | 13.10 | 13.22 | -4.89% | |
| 14.20 | 14.40 | 13.70 | 13.90 | -2.11% | |
| 14.36 | 14.60 | 14.00 | 14.20 | -1.80% | |
| 14.62 | 15.50 | 14.40 | 14.46 | -2.30% | |
| 15.52 | 15.76 | 14.76 | 14.80 | -1.99% | |
| 15.80 | 16.02 | 15.10 | 15.10 | -6.21% | |
| 16.20 | 17.00 | 15.84 | 16.10 | -1.71% | |
| 15.60 | 17.00 | 15.60 | 16.38 | +3.67% | |
| 15.02 | 16.28 | 14.84 | 15.80 | 0.00% | |
| 15.46 | 16.22 | 15.44 | 15.80 | -0.38% | |
| 16.34 | 16.82 | 15.66 | 15.86 | -2.10% | |
| 16.74 | 16.80 | 15.80 | 16.20 | +1.00% | |
| 16.40 | 17.06 | 16.04 | 16.04 | -5.65% | |
| 18.20 | 18.40 | 16.88 | 17.00 | -6.39% | |
| 18.40 | 18.88 | 17.90 | 18.16 | -2.58% | |
| 18.40 | 20.80 | 17.28 | 18.64 | -0.85% | |
| 16.88 | 19.40 | 16.74 | 18.80 | +10.85% | |
| 17.36 | 17.36 | 16.74 | 16.96 | +0.95% | |
| 17.34 | 17.40 | 16.12 | 16.80 | -2.78% | |
| 17.26 | 17.98 | 17.26 | 17.28 | +0.93% | |
| 17.40 | 17.76 | 16.84 | 17.12 | -0.47% | |
| 18.14 | 18.50 | 16.82 | 17.20 | -3.37% | |
| 17.90 | 19.40 | 16.88 | 17.80 | +1.14% | |
| 16.20 | 18.00 | 15.90 | 17.60 | +11.53% | |
| 15.20 | 16.08 | 15.20 | 15.78 | +2.20% | |
| 15.88 | 16.08 | 15.14 | 15.44 | -0.13% | |
| 15.10 | 16.40 | 15.00 | 15.46 | +4.46% | |
| 15.20 | 15.58 | 14.68 | 14.80 | -2.12% | |
| 15.60 | 16.04 | 15.10 | 15.12 | -1.95% | |
| 16.82 | 17.02 | 15.42 | 15.42 | -9.29% | |
| 15.80 | 17.60 | 15.60 | 17.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BARK chart for longer ranges.